Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.101 7.128 7.064 7.065 5,553,748 -0.10(-1.33%)
May 27, 2005 7.128 7.163 7.099 7.160 4,124,293 +0.03(+0.42%)
May 26, 2005 6.975 7.161 6.970 7.130 7,154,172 +0.19(+2.72%)
May 25, 2005 6.915 6.955 6.857 6.941 3,139,138 +0.00(+0.04%)
May 24, 2005 6.997 6.997 6.915 6.938 3,698,869 -0.06(-0.89%)
May 23, 2005 6.964 7.037 6.929 7.000 3,254,206 +0.03(+0.45%)
May 20, 2005 6.960 6.977 6.924 6.969 4,946,829 +0.02(+0.36%)
May 19, 2005 7.002 7.039 6.884 6.944 10,276,613 -0.14(-2.04%)
May 18, 2005 6.747 7.106 6.723 7.088 12,717,722 +0.46(+6.90%)
May 17, 2005 6.584 6.645 6.553 6.631 5,262,267 +0.03(+0.40%)
May 16, 2005 6.597 6.686 6.588 6.605 3,477,445 +0.02(+0.23%)
May 13, 2005 6.678 6.696 6.548 6.590 3,684,349 -0.08(-1.14%)
May 12, 2005 6.665 6.710 6.619 6.665 3,028,789 -0.01(-0.08%)
May 11, 2005 6.657 6.686 6.594 6.671 3,183,060 +0.02(+0.25%)
May 10, 2005 6.667 6.694 6.624 6.654 2,384,845 -0.03(-0.49%)
May 09, 2005 6.646 6.734 6.605 6.688 4,399,077 +0.05(+0.73%)
May 06, 2005 6.642 6.722 6.615 6.639 3,077,067 +0.01(+0.19%)
May 05, 2005 6.712 6.719 6.620 6.627 4,340,273 -0.09(-1.27%)
May 04, 2005 6.626 6.716 6.624 6.712 5,192,936 +0.10(+1.52%)
May 03, 2005 6.508 6.643 6.508 6.612 5,984,981 +0.11(+1.76%)
May 02, 2005 6.468 6.551 6.446 6.497 5,175,513 +0.03(+0.45%)
Apr 29, 2005 6.408 6.480 6.356 6.468 6,209,309 -0.02(-0.28%)
Apr 28, 2005 6.508 6.577 6.466 6.486 7,149,453 -0.11(-1.65%)
Apr 27, 2005 6.598 6.626 6.529 6.595 4,648,814 -0.02(-0.37%)
Apr 26, 2005 6.645 6.750 6.620 6.620 6,896,449 -0.02(-0.33%)
Apr 25, 2005 6.599 6.650 6.580 6.642 7,119,688 +0.05(+0.75%)
Apr 22, 2005 6.493 6.610 6.477 6.592 9,645,010 +0.09(+1.44%)
Apr 21, 2005 6.681 6.758 6.427 6.499 19,048,270 -0.29(-4.30%)
Apr 20, 2005 6.916 6.924 6.785 6.791 6,553,423 -0.13(-1.81%)
Apr 19, 2005 6.891 6.944 6.886 6.916 4,202,699 +0.06(+0.82%)
Apr 18, 2005 6.911 6.912 6.799 6.860 4,976,957 -0.06(-0.82%)
Apr 15, 2005 6.944 6.996 6.889 6.916 6,698,982 -0.06(-0.89%)
Apr 14, 2005 6.963 7.008 6.929 6.978 7,424,599 -0.01(-0.18%)
Apr 13, 2005 7.059 7.086 6.969 6.991 4,744,643 -0.07(-0.98%)
Apr 12, 2005 6.896 7.097 6.884 7.059 4,489,098 +0.13(+1.83%)
Apr 11, 2005 6.974 6.974 6.867 6.933 5,051,370 -0.04(-0.59%)
Apr 08, 2005 7.035 7.069 6.970 6.974 4,170,756 -0.12(-1.71%)
Apr 07, 2005 7.117 7.137 7.064 7.095 4,404,885 -0.02(-0.21%)
Apr 06, 2005 7.094 7.148 7.080 7.110 4,069,845 +0.02(+0.23%)
Apr 05, 2005 7.059 7.148 7.059 7.094 4,150,429 +0.01(+0.08%)
Apr 04, 2005 7.019 7.095 6.982 7.088 3,949,695 +0.04(+0.51%)
Apr 01, 2005 7.108 7.201 7.017 7.053 7,610,087 -0.08(-1.18%)
Mar 31, 2005 7.128 7.168 7.068 7.137 7,292,471 -0.16(-2.25%)
Mar 30, 2005 7.203 7.300 7.186 7.300 4,281,105 +0.05(+0.65%)
Mar 29, 2005 7.300 7.331 7.230 7.254 7,210,435 -0.07(-1.00%)
Mar 28, 2005 7.221 7.378 7.221 7.327 8,855,507 +0.12(+1.66%)
Mar 24, 2005 7.059 7.222 7.011 7.207 9,000,340 +0.24(+3.40%)
Mar 23, 2005 7.046 7.050 6.948 6.970 5,012,167 -0.05(-0.75%)
Mar 22, 2005 7.025 7.104 6.992 7.022 5,747,222 +0.00(+0.06%)
Mar 21, 2005 6.923 7.022 6.880 7.018 3,700,684 +0.07(+0.99%)
Mar 18, 2005 6.942 6.974 6.893 6.949 6,144,696 -0.01(-0.20%)
Mar 17, 2005 7.062 7.062 6.934 6.963 5,105,093 -0.10(-1.40%)
Mar 16, 2005 7.080 7.106 7.024 7.062 5,424,161 -0.05(-0.74%)
Mar 15, 2005 7.104 7.142 7.070 7.115 6,404,234 +0.02(+0.29%)
Mar 14, 2005 7.002 7.105 6.967 7.094 6,024,547 +0.10(+1.38%)
Mar 11, 2005 6.891 7.004 6.880 6.997 4,329,383 +0.10(+1.44%)
Mar 10, 2005 6.937 6.970 6.867 6.898 4,640,828 -0.02(-0.30%)
Mar 09, 2005 7.004 7.006 6.893 6.919 4,901,818 -0.11(-1.63%)
Mar 08, 2005 7.053 7.065 6.963 7.033 4,579,120 -0.03(-0.45%)
Mar 07, 2005 6.901 7.126 6.901 7.065 6,153,771 +0.17(+2.44%)
Mar 04, 2005 6.908 6.924 6.825 6.897 5,853,215 +0.02(+0.34%)
Mar 03, 2005 6.901 6.982 6.825 6.873 6,070,283 -0.02(-0.34%)
Mar 02, 2005 6.794 6.963 6.794 6.897 6,583,914 +0.11(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.